2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 106 | 108 | 105 | 107 | 210,000 | 1,070 |
| 2015-12-29 | 104 | 107 | 103 | 107 | 177,000 | 1,070 |
| 2015-12-28 | 101 | 104 | 100 | 103 | 243,000 | 1,030 |
| 2015-12-25 | 98 | 99 | 97 | 98 | 382,000 | 980 |
| 2015-12-24 | 102 | 103 | 100 | 101 | 283,000 | 1,010 |
| 2015-12-22 | 101 | 102 | 101 | 101 | 172,000 | 1,010 |
| 2015-12-21 | 102 | 104 | 101 | 102 | 287,000 | 1,020 |
| 2015-12-18 | 106 | 106 | 105 | 105 | 190,000 | 1,050 |
| 2015-12-17 | 108 | 110 | 106 | 106 | 261,000 | 1,060 |
| 2015-12-16 | 106 | 106 | 104 | 106 | 191,000 | 1,060 |
| 2015-12-15 | 109 | 109 | 104 | 105 | 379,000 | 1,050 |
| 2015-12-14 | 110 | 111 | 109 | 109 | 99,000 | 1,090 |
| 2015-12-11 | 110 | 112 | 110 | 112 | 133,000 | 1,120 |
| 2015-12-10 | 111 | 111 | 110 | 110 | 160,000 | 1,100 |
| 2015-12-09 | 112 | 112 | 110 | 111 | 176,000 | 1,110 |
| 2015-12-08 | 112 | 114 | 112 | 112 | 133,000 | 1,120 |
| 2015-12-07 | 114 | 115 | 112 | 113 | 123,000 | 1,130 |
| 2015-12-04 | 114 | 114 | 112 | 112 | 123,000 | 1,120 |
| 2015-12-03 | 114 | 115 | 113 | 114 | 113,000 | 1,140 |
| 2015-12-02 | 116 | 116 | 114 | 114 | 128,000 | 1,140 |
| 2015-12-01 | 116 | 117 | 115 | 116 | 144,000 | 1,160 |
| 2015-11-30 | 115 | 117 | 115 | 117 | 57,000 | 1,170 |
| 2015-11-27 | 119 | 119 | 115 | 115 | 149,000 | 1,150 |
| 2015-11-26 | 117 | 119 | 115 | 117 | 226,000 | 1,170 |
| 2015-11-25 | 117 | 119 | 115 | 118 | 104,000 | 1,180 |
| 2015-11-24 | 116 | 119 | 116 | 118 | 137,000 | 1,180 |
| 2015-11-20 | 112 | 116 | 112 | 116 | 149,000 | 1,160 |
| 2015-11-19 | 115 | 115 | 113 | 114 | 75,000 | 1,140 |
| 2015-11-18 | 111 | 113 | 111 | 112 | 107,000 | 1,120 |
| 2015-11-17 | 113 | 115 | 112 | 112 | 123,000 | 1,120 |
| 2015-11-16 | 112 | 112 | 111 | 112 | 78,000 | 1,120 |
| 2015-11-13 | 113 | 114 | 113 | 113 | 73,000 | 1,130 |
| 2015-11-12 | 116 | 119 | 113 | 115 | 362,000 | 1,150 |
| 2015-11-11 | 112 | 118 | 112 | 117 | 300,000 | 1,170 |
| 2015-11-10 | 112 | 113 | 112 | 112 | 45,000 | 1,120 |
| 2015-11-09 | 113 | 113 | 112 | 112 | 73,000 | 1,120 |
| 2015-11-06 | 112 | 115 | 111 | 111 | 283,000 | 1,110 |
| 2015-11-05 | 108 | 111 | 108 | 111 | 160,000 | 1,110 |
| 2015-11-04 | 108 | 108 | 107 | 107 | 95,000 | 1,070 |
| 2015-11-02 | 109 | 111 | 107 | 107 | 165,000 | 1,070 |
| 2015-10-30 | 110 | 111 | 110 | 110 | 115,000 | 1,100 |
| 2015-10-29 | 109 | 110 | 108 | 110 | 183,000 | 1,100 |
| 2015-10-28 | 108 | 110 | 108 | 109 | 74,000 | 1,090 |
| 2015-10-27 | 109 | 109 | 108 | 108 | 118,000 | 1,080 |
| 2015-10-26 | 108 | 110 | 108 | 109 | 96,000 | 1,090 |
| 2015-10-23 | 109 | 110 | 109 | 109 | 79,000 | 1,090 |
| 2015-10-22 | 107 | 109 | 107 | 108 | 71,000 | 1,080 |
| 2015-10-21 | 106 | 108 | 105 | 108 | 102,000 | 1,080 |
| 2015-10-20 | 107 | 108 | 106 | 106 | 85,000 | 1,060 |
| 2015-10-19 | 108 | 108 | 107 | 108 | 77,000 | 1,080 |
| 2015-10-16 | 107 | 108 | 107 | 108 | 115,000 | 1,080 |
| 2015-10-15 | 106 | 108 | 105 | 107 | 130,000 | 1,070 |
| 2015-10-14 | 108 | 109 | 107 | 107 | 110,000 | 1,070 |
| 2015-10-13 | 110 | 111 | 108 | 108 | 209,000 | 1,080 |
| 2015-10-09 | 114 | 115 | 109 | 110 | 469,000 | 1,100 |
| 2015-10-08 | 110 | 113 | 109 | 111 | 1,004,000 | 1,110 |
| 2015-10-07 | 117 | 120 | 116 | 119 | 493,000 | 1,190 |
| 2015-10-06 | 116 | 118 | 116 | 118 | 298,000 | 1,180 |
| 2015-10-05 | 115 | 118 | 114 | 117 | 412,000 | 1,170 |
| 2015-10-02 | 110 | 113 | 109 | 113 | 378,000 | 1,130 |
| 2015-10-01 | 108 | 114 | 107 | 113 | 536,000 | 1,130 |
| 2015-09-30 | 104 | 106 | 104 | 105 | 127,000 | 1,050 |
| 2015-09-29 | 105 | 106 | 103 | 104 | 131,000 | 1,040 |
| 2015-09-28 | 106 | 107 | 105 | 105 | 124,000 | 1,050 |
| 2015-09-25 | 103 | 105 | 103 | 105 | 33,000 | 1,050 |
| 2015-09-24 | 105 | 105 | 103 | 103 | 117,000 | 1,030 |
| 2015-09-18 | 106 | 106 | 105 | 105 | 78,000 | 1,050 |
| 2015-09-17 | 105 | 106 | 104 | 105 | 44,000 | 1,050 |
| 2015-09-16 | 106 | 106 | 104 | 104 | 75,000 | 1,040 |
| 2015-09-15 | 106 | 107 | 104 | 104 | 120,000 | 1,040 |
| 2015-09-14 | 106 | 107 | 104 | 105 | 171,000 | 1,050 |
| 2015-09-11 | 102 | 106 | 102 | 106 | 237,000 | 1,060 |
| 2015-09-10 | 102 | 102 | 101 | 101 | 105,000 | 1,010 |
| 2015-09-09 | 103 | 104 | 101 | 103 | 221,000 | 1,030 |
| 2015-09-08 | 103 | 104 | 99 | 99 | 175,000 | 990 |
| 2015-09-07 | 99 | 101 | 98 | 99 | 390,000 | 990 |
| 2015-09-04 | 108 | 108 | 99 | 100 | 568,000 | 1,000 |
| 2015-09-03 | 109 | 111 | 107 | 108 | 156,000 | 1,080 |
| 2015-09-02 | 108 | 111 | 107 | 108 | 420,000 | 1,080 |
| 2015-09-01 | 114 | 115 | 109 | 113 | 649,000 | 1,130 |
| 2015-08-31 | 115 | 120 | 113 | 118 | 761,000 | 1,180 |
| 2015-08-28 | 109 | 113 | 109 | 113 | 140,000 | 1,130 |
| 2015-08-27 | 106 | 111 | 106 | 108 | 661,000 | 1,080 |
| 2015-08-26 | 108 | 108 | 102 | 107 | 484,000 | 1,070 |
| 2015-08-25 | 104 | 108 | 94 | 98 | 867,000 | 980 |
| 2015-08-24 | 119 | 120 | 105 | 109 | 881,000 | 1,090 |
| 2015-08-21 | 122 | 127 | 122 | 123 | 438,000 | 1,230 |
| 2015-08-20 | 127 | 128 | 125 | 126 | 254,000 | 1,260 |
| 2015-08-19 | 124 | 130 | 124 | 128 | 509,000 | 1,280 |
| 2015-08-18 | 123 | 125 | 123 | 125 | 209,000 | 1,250 |
| 2015-08-17 | 126 | 126 | 122 | 123 | 646,000 | 1,230 |
| 2015-08-14 | 127 | 129 | 124 | 126 | 622,000 | 1,260 |
| 2015-08-13 | 131 | 131 | 127 | 128 | 469,000 | 1,280 |
| 2015-08-12 | 132 | 133 | 130 | 131 | 140,000 | 1,310 |
| 2015-08-11 | 130 | 133 | 130 | 132 | 399,000 | 1,320 |
| 2015-08-10 | 136 | 136 | 129 | 129 | 701,000 | 1,290 |
| 2015-08-07 | 136 | 136 | 135 | 135 | 152,000 | 1,350 |
| 2015-08-06 | 136 | 136 | 134 | 134 | 171,000 | 1,340 |
| 2015-08-05 | 137 | 137 | 135 | 136 | 217,000 | 1,360 |
| 2015-08-04 | 140 | 140 | 137 | 137 | 337,000 | 1,370 |
| 2015-08-03 | 136 | 142 | 136 | 141 | 794,000 | 1,410 |
| 2015-07-31 | 135 | 137 | 133 | 136 | 802,000 | 1,360 |
| 2015-07-30 | 140 | 140 | 134 | 136 | 876,000 | 1,360 |
| 2015-07-29 | 144 | 145 | 139 | 141 | 939,000 | 1,410 |
| 2015-07-28 | 143 | 147 | 141 | 147 | 931,000 | 1,470 |
| 2015-07-27 | 152 | 152 | 143 | 145 | 1,481,000 | 1,450 |
| 2015-07-24 | 154 | 154 | 152 | 154 | 498,000 | 1,540 |
| 2015-07-23 | 156 | 156 | 154 | 154 | 338,000 | 1,540 |
| 2015-07-22 | 156 | 157 | 153 | 153 | 800,000 | 1,530 |
| 2015-07-21 | 160 | 160 | 156 | 157 | 704,000 | 1,570 |
| 2015-07-17 | 156 | 158 | 153 | 158 | 1,035,000 | 1,580 |
| 2015-07-16 | 156 | 159 | 152 | 158 | 1,880,000 | 1,580 |
| 2015-07-15 | 166 | 167 | 154 | 154 | 2,849,000 | 1,540 |
| 2015-07-14 | 167 | 169 | 159 | 164 | 5,132,000 | 1,640 |
| 2015-07-13 | 163 | 179 | 161 | 168 | 18,676,000 | 1,680 |
| 2015-07-10 | 153 | 157 | 150 | 153 | 3,805,000 | 1,530 |
| 2015-07-09 | 149 | 163 | 141 | 158 | 11,403,000 | 1,580 |
| 2015-07-08 | 157 | 159 | 145 | 151 | 13,672,000 | 1,510 |
| 2015-07-07 | 130 | 170 | 129 | 161 | 69,280,000 | 1,610 |
| 2015-07-06 | 119 | 121 | 119 | 120 | 181,000 | 1,200 |
| 2015-07-03 | 120 | 120 | 119 | 119 | 40,000 | 1,190 |
| 2015-07-02 | 121 | 121 | 119 | 120 | 142,000 | 1,200 |
| 2015-07-01 | 120 | 122 | 120 | 120 | 102,000 | 1,200 |
| 2015-06-30 | 120 | 121 | 119 | 119 | 67,000 | 1,190 |
| 2015-06-29 | 123 | 123 | 118 | 120 | 302,000 | 1,200 |
| 2015-06-26 | 121 | 126 | 121 | 123 | 396,000 | 1,230 |
| 2015-06-25 | 123 | 123 | 121 | 121 | 82,000 | 1,210 |
| 2015-06-24 | 124 | 124 | 122 | 123 | 138,000 | 1,230 |
| 2015-06-23 | 121 | 126 | 121 | 123 | 681,000 | 1,230 |
| 2015-06-22 | 120 | 120 | 119 | 120 | 75,000 | 1,200 |
| 2015-06-19 | 119 | 120 | 119 | 119 | 29,000 | 1,190 |
| 2015-06-18 | 119 | 120 | 119 | 120 | 69,000 | 1,200 |
| 2015-06-17 | 120 | 120 | 119 | 120 | 36,000 | 1,200 |
| 2015-06-16 | 118 | 119 | 118 | 119 | 49,000 | 1,190 |
| 2015-06-15 | 118 | 119 | 118 | 118 | 77,000 | 1,180 |
| 2015-06-12 | 120 | 120 | 119 | 120 | 99,000 | 1,200 |
| 2015-06-11 | 120 | 120 | 119 | 120 | 31,000 | 1,200 |
| 2015-06-10 | 119 | 120 | 118 | 119 | 112,000 | 1,190 |
| 2015-06-09 | 120 | 120 | 118 | 119 | 285,000 | 1,190 |
| 2015-06-08 | 121 | 121 | 120 | 120 | 99,000 | 1,200 |
| 2015-06-05 | 121 | 122 | 120 | 121 | 203,000 | 1,210 |
| 2015-06-04 | 122 | 123 | 122 | 122 | 200,000 | 1,220 |
| 2015-06-03 | 123 | 124 | 122 | 122 | 121,000 | 1,220 |
| 2015-06-02 | 122 | 123 | 121 | 122 | 81,000 | 1,220 |
| 2015-06-01 | 122 | 123 | 121 | 122 | 82,000 | 1,220 |
| 2015-05-29 | 121 | 122 | 121 | 122 | 39,000 | 1,220 |
| 2015-05-28 | 122 | 122 | 121 | 121 | 40,000 | 1,210 |
| 2015-05-27 | 121 | 122 | 121 | 121 | 81,000 | 1,210 |
| 2015-05-26 | 121 | 122 | 121 | 121 | 27,000 | 1,210 |
| 2015-05-25 | 121 | 122 | 121 | 121 | 72,000 | 1,210 |
| 2015-05-22 | 124 | 124 | 121 | 121 | 137,000 | 1,210 |
| 2015-05-21 | 124 | 124 | 123 | 124 | 54,000 | 1,240 |
| 2015-05-20 | 125 | 125 | 123 | 124 | 68,000 | 1,240 |
| 2015-05-19 | 120 | 126 | 120 | 123 | 441,000 | 1,230 |
| 2015-05-18 | 121 | 121 | 120 | 120 | 44,000 | 1,200 |
| 2015-05-15 | 120 | 120 | 119 | 119 | 88,000 | 1,190 |
| 2015-05-14 | 119 | 120 | 119 | 119 | 77,000 | 1,190 |
| 2015-05-13 | 119 | 120 | 119 | 119 | 31,000 | 1,190 |
| 2015-05-12 | 119 | 120 | 119 | 119 | 46,000 | 1,190 |
| 2015-05-11 | 120 | 121 | 119 | 119 | 58,000 | 1,190 |
| 2015-05-08 | 120 | 120 | 119 | 119 | 64,000 | 1,190 |
| 2015-05-07 | 120 | 120 | 119 | 119 | 65,000 | 1,190 |
| 2015-05-01 | 121 | 121 | 120 | 120 | 153,000 | 1,200 |
| 2015-04-30 | 122 | 123 | 121 | 121 | 174,000 | 1,210 |
| 2015-04-28 | 124 | 124 | 122 | 122 | 130,000 | 1,220 |
| 2015-04-27 | 125 | 125 | 123 | 123 | 172,000 | 1,230 |
| 2015-04-24 | 123 | 125 | 123 | 125 | 208,000 | 1,250 |
| 2015-04-23 | 123 | 124 | 122 | 122 | 64,000 | 1,220 |
| 2015-04-22 | 122 | 123 | 122 | 123 | 139,000 | 1,230 |
| 2015-04-21 | 122 | 122 | 121 | 122 | 228,000 | 1,220 |
| 2015-04-20 | 122 | 123 | 122 | 123 | 132,000 | 1,230 |
| 2015-04-17 | 123 | 123 | 122 | 122 | 102,000 | 1,220 |
| 2015-04-16 | 121 | 123 | 121 | 122 | 227,000 | 1,220 |
| 2015-04-15 | 123 | 123 | 121 | 121 | 199,000 | 1,210 |
| 2015-04-14 | 123 | 124 | 122 | 122 | 172,000 | 1,220 |
| 2015-04-13 | 124 | 124 | 122 | 124 | 108,000 | 1,240 |
| 2015-04-10 | 124 | 125 | 123 | 124 | 231,000 | 1,240 |
| 2015-04-09 | 126 | 127 | 123 | 124 | 284,000 | 1,240 |
| 2015-04-08 | 128 | 128 | 125 | 126 | 398,000 | 1,260 |
| 2015-04-07 | 132 | 132 | 123 | 126 | 1,815,000 | 1,260 |
| 2015-04-06 | 119 | 121 | 118 | 119 | 219,000 | 1,190 |
| 2015-04-03 | 118 | 121 | 118 | 119 | 177,000 | 1,190 |
| 2015-04-02 | 120 | 121 | 119 | 119 | 76,000 | 1,190 |
| 2015-04-01 | 120 | 122 | 120 | 120 | 118,000 | 1,200 |
| 2015-03-31 | 122 | 122 | 119 | 120 | 221,000 | 1,200 |
| 2015-03-30 | 118 | 119 | 116 | 119 | 256,000 | 1,190 |
| 2015-03-27 | 121 | 122 | 118 | 119 | 237,000 | 1,190 |
| 2015-03-26 | 123 | 123 | 121 | 121 | 133,000 | 1,210 |
| 2015-03-25 | 123 | 123 | 122 | 123 | 79,000 | 1,230 |
| 2015-03-24 | 122 | 124 | 122 | 123 | 80,000 | 1,230 |
| 2015-03-23 | 122 | 123 | 122 | 122 | 116,000 | 1,220 |
| 2015-03-20 | 121 | 122 | 121 | 121 | 99,000 | 1,210 |
| 2015-03-19 | 122 | 122 | 121 | 121 | 100,000 | 1,210 |
| 2015-03-18 | 121 | 123 | 121 | 121 | 119,000 | 1,210 |
| 2015-03-17 | 121 | 123 | 121 | 122 | 177,000 | 1,220 |
| 2015-03-16 | 121 | 122 | 121 | 121 | 340,000 | 1,210 |
| 2015-03-13 | 123 | 124 | 122 | 122 | 327,000 | 1,220 |
| 2015-03-12 | 126 | 126 | 121 | 123 | 988,000 | 1,230 |
| 2015-03-11 | 126 | 127 | 126 | 126 | 100,000 | 1,260 |
| 2015-03-10 | 130 | 130 | 126 | 127 | 284,000 | 1,270 |
| 2015-03-09 | 130 | 132 | 128 | 130 | 377,000 | 1,300 |
| 2015-03-06 | 134 | 141 | 131 | 132 | 1,719,000 | 1,320 |
| 2015-03-05 | 127 | 129 | 127 | 127 | 43,000 | 1,270 |
| 2015-03-04 | 128 | 128 | 126 | 127 | 61,000 | 1,270 |
| 2015-03-03 | 129 | 129 | 128 | 128 | 56,000 | 1,280 |
| 2015-03-02 | 128 | 130 | 128 | 129 | 72,000 | 1,290 |
| 2015-02-27 | 130 | 130 | 128 | 129 | 77,000 | 1,290 |
| 2015-02-26 | 127 | 131 | 127 | 128 | 125,000 | 1,280 |
| 2015-02-25 | 129 | 129 | 127 | 127 | 244,000 | 1,270 |
| 2015-02-24 | 134 | 134 | 131 | 131 | 394,000 | 1,310 |
| 2015-02-23 | 132 | 134 | 131 | 133 | 281,000 | 1,330 |
| 2015-02-20 | 131 | 131 | 128 | 130 | 164,000 | 1,300 |
| 2015-02-19 | 132 | 135 | 129 | 130 | 702,000 | 1,300 |
| 2015-02-18 | 129 | 130 | 127 | 129 | 156,000 | 1,290 |
| 2015-02-17 | 127 | 131 | 127 | 129 | 240,000 | 1,290 |
| 2015-02-16 | 127 | 128 | 125 | 127 | 126,000 | 1,270 |
| 2015-02-13 | 126 | 128 | 124 | 128 | 125,000 | 1,280 |
| 2015-02-12 | 122 | 126 | 122 | 125 | 493,000 | 1,250 |
| 2015-02-10 | 127 | 128 | 124 | 124 | 384,000 | 1,240 |
| 2015-02-09 | 126 | 127 | 124 | 126 | 516,000 | 1,260 |
| 2015-02-06 | 121 | 124 | 121 | 124 | 490,000 | 1,240 |
| 2015-02-05 | 122 | 123 | 122 | 123 | 508,000 | 1,230 |
| 2015-02-04 | 124 | 126 | 122 | 125 | 127,000 | 1,250 |
| 2015-02-03 | 124 | 125 | 123 | 123 | 70,000 | 1,230 |
| 2015-02-02 | 125 | 126 | 124 | 124 | 88,000 | 1,240 |
| 2015-01-30 | 126 | 127 | 125 | 125 | 54,000 | 1,250 |
| 2015-01-29 | 128 | 128 | 126 | 126 | 77,000 | 1,260 |
| 2015-01-28 | 127 | 128 | 126 | 128 | 79,000 | 1,280 |
| 2015-01-27 | 125 | 127 | 125 | 127 | 87,000 | 1,270 |
| 2015-01-26 | 125 | 125 | 124 | 124 | 49,000 | 1,240 |
| 2015-01-23 | 125 | 126 | 125 | 125 | 42,000 | 1,250 |
| 2015-01-22 | 126 | 126 | 124 | 125 | 42,000 | 1,250 |
| 2015-01-21 | 125 | 126 | 124 | 125 | 100,000 | 1,250 |
| 2015-01-20 | 123 | 125 | 122 | 125 | 88,000 | 1,250 |
| 2015-01-19 | 126 | 127 | 123 | 124 | 113,000 | 1,240 |
| 2015-01-16 | 127 | 127 | 125 | 126 | 84,000 | 1,260 |
| 2015-01-15 | 126 | 127 | 125 | 127 | 83,000 | 1,270 |
| 2015-01-14 | 127 | 128 | 126 | 126 | 97,000 | 1,260 |
| 2015-01-13 | 128 | 129 | 127 | 128 | 44,000 | 1,280 |
| 2015-01-09 | 131 | 131 | 128 | 128 | 233,000 | 1,280 |
| 2015-01-08 | 135 | 135 | 129 | 131 | 410,000 | 1,310 |
| 2015-01-07 | 131 | 138 | 131 | 137 | 434,000 | 1,370 |
| 2015-01-06 | 130 | 134 | 129 | 131 | 137,000 | 1,310 |
| 2015-01-05 | 129 | 133 | 129 | 130 | 130,000 | 1,300 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [2012-05-29]1株→2株 [2004-08-26]1株→3株 [2001-08-28]1株→2株
